Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.71 | 31.73 | 31.07 | 31.66 | 390,155 | -0.18(-0.58%) |
Jul 30, 2020 | 31.55 | 31.91 | 31.44 | 31.84 | 426,146 | -0.15(-0.46%) |
Jul 29, 2020 | 31.45 | 32.06 | 31.45 | 31.99 | 421,691 | +0.60(+1.91%) |
Jul 28, 2020 | 31.23 | 31.63 | 31.23 | 31.39 | 358,835 | +0.03(+0.09%) |
Jul 27, 2020 | 31.25 | 31.38 | 31.00 | 31.36 | 315,645 | +0.12(+0.38%) |
Jul 24, 2020 | 31.59 | 31.76 | 31.18 | 31.24 | 333,551 | -0.42(-1.34%) |
Jul 23, 2020 | 31.50 | 31.85 | 31.50 | 31.67 | 431,306 | +0.14(+0.44%) |
Jul 22, 2020 | 31.61 | 31.85 | 31.38 | 31.53 | 524,412 | -0.32(-1.01%) |
Jul 21, 2020 | 31.18 | 32.03 | 31.18 | 31.85 | 9,049,213 | +0.95(+3.07%) |
Jul 20, 2020 | 31.16 | 31.19 | 30.80 | 30.90 | 345,232 | -0.39(-1.24%) |
Jul 17, 2020 | 31.19 | 31.54 | 31.17 | 31.29 | 727,284 | -0.03(-0.09%) |
Jul 16, 2020 | 31.17 | 31.51 | 31.09 | 31.32 | 400,445 | -0.07(-0.24%) |
Jul 15, 2020 | 31.16 | 31.63 | 31.05 | 31.39 | 655,524 | +0.83(+2.72%) |
Jul 14, 2020 | 30.15 | 30.59 | 30.12 | 30.56 | 426,360 | +0.30(+0.98%) |
Jul 13, 2020 | 30.57 | 30.91 | 30.27 | 30.27 | 529,731 | -0.05(-0.15%) |
Jul 10, 2020 | 29.69 | 30.33 | 29.69 | 30.31 | 396,119 | +0.70(+2.37%) |
Jul 09, 2020 | 30.13 | 30.24 | 29.34 | 29.61 | 509,299 | -0.57(-1.89%) |
Jul 08, 2020 | 30.25 | 30.47 | 29.78 | 30.18 | 837,555 | -0.12(-0.40%) |
Jul 07, 2020 | 30.58 | 30.72 | 30.24 | 30.30 | 473,898 | -0.60(-1.94%) |
Jul 06, 2020 | 31.35 | 31.39 | 30.78 | 30.90 | 287,129 | +0.10(+0.33%) |
Jul 02, 2020 | 31.22 | 31.44 | 30.74 | 30.80 | 331,599 | +0.08(+0.27%) |
Jul 01, 2020 | 31.27 | 31.42 | 30.63 | 30.72 | 375,447 | -0.51(-1.62%) |
Jun 30, 2020 | 30.73 | 31.36 | 30.67 | 31.23 | 358,234 | +0.39(+1.26%) |
Jun 29, 2020 | 30.06 | 30.91 | 30.05 | 30.84 | 338,948 | +1.14(+3.85%) |
Jun 26, 2020 | 30.17 | 30.31 | 29.60 | 29.69 | 729,345 | -0.63(-2.07%) |
Jun 25, 2020 | 29.75 | 30.34 | 29.66 | 30.32 | 634,791 | +0.37(+1.23%) |
Jun 24, 2020 | 30.32 | 30.51 | 29.71 | 29.95 | 900,823 | -0.78(-2.55%) |
Jun 23, 2020 | 31.08 | 31.26 | 30.69 | 30.74 | 401,165 | -0.05(-0.15%) |
Jun 22, 2020 | 30.56 | 30.81 | 30.25 | 30.78 | 303,656 | +0.14(+0.46%) |
Jun 19, 2020 | 31.39 | 31.39 | 30.44 | 30.64 | 510,074 | -0.38(-1.21%) |
Jun 18, 2020 | 30.78 | 31.30 | 30.78 | 31.02 | 471,059 | -0.05(-0.15%) |
Jun 17, 2020 | 31.53 | 31.67 | 31.01 | 31.06 | 541,676 | -0.51(-1.63%) |
Jun 16, 2020 | 31.89 | 32.04 | 31.05 | 31.58 | 482,103 | +0.62(+2.02%) |
Jun 15, 2020 | 29.63 | 31.24 | 29.61 | 30.95 | 526,406 | +0.53(+1.75%) |
Jun 12, 2020 | 30.96 | 31.10 | 29.72 | 30.42 | 639,635 | +0.38(+1.25%) |
Jun 11, 2020 | 31.10 | 31.11 | 30.00 | 30.05 | 1,078,600 | -2.10(-6.54%) |
Jun 10, 2020 | 33.03 | 33.09 | 32.14 | 32.15 | 798,506 | -0.98(-2.96%) |
Jun 09, 2020 | 33.22 | 33.51 | 32.84 | 33.13 | 479,902 | -0.55(-1.64%) |
Jun 08, 2020 | 33.68 | 33.86 | 33.46 | 33.68 | 745,453 | +0.28(+0.85%) |
Jun 05, 2020 | 33.30 | 33.77 | 33.02 | 33.40 | 821,065 | +1.23(+3.82%) |
Jun 04, 2020 | 31.64 | 32.32 | 31.48 | 32.17 | 1,109,378 | +0.28(+0.89%) |
Jun 03, 2020 | 31.35 | 32.13 | 31.35 | 31.88 | 536,490 | +0.87(+2.81%) |
Jun 02, 2020 | 30.96 | 31.21 | 30.85 | 31.01 | 482,325 | +0.16(+0.51%) |
Jun 01, 2020 | 30.83 | 31.23 | 30.77 | 30.85 | 563,849 | +0.06(+0.21%) |
May 29, 2020 | 30.78 | 30.99 | 30.34 | 30.79 | 332,349 | -0.33(-1.06%) |
May 28, 2020 | 32.23 | 32.29 | 30.97 | 31.12 | 373,700 | -0.80(-2.50%) |
May 27, 2020 | 31.26 | 32.00 | 30.91 | 31.92 | 499,187 | +1.19(+3.88%) |
May 26, 2020 | 30.52 | 30.93 | 30.42 | 30.72 | 552,685 | +1.07(+3.62%) |
May 22, 2020 | 29.63 | 29.68 | 29.29 | 29.65 | 504,189 | +0.05(+0.16%) |
May 21, 2020 | 29.61 | 29.85 | 29.44 | 29.61 | 437,408 | -0.03(-0.09%) |
May 20, 2020 | 29.34 | 29.82 | 29.26 | 29.63 | 653,798 | +0.72(+2.48%) |
May 19, 2020 | 29.39 | 29.50 | 28.92 | 28.92 | 798,988 | -0.63(-2.14%) |
May 18, 2020 | 28.84 | 29.68 | 28.74 | 29.55 | 685,795 | +1.68(+6.03%) |
May 15, 2020 | 27.61 | 27.93 | 27.31 | 27.87 | 577,851 | +0.07(+0.26%) |
May 14, 2020 | 26.98 | 27.82 | 26.12 | 27.80 | 1,074,732 | +0.29(+1.07%) |
May 13, 2020 | 28.49 | 28.66 | 27.15 | 27.50 | 670,667 | -1.23(-4.28%) |
May 12, 2020 | 30.29 | 30.29 | 28.73 | 28.73 | 665,877 | -1.43(-4.75%) |
May 11, 2020 | 30.77 | 30.81 | 29.86 | 30.17 | 464,157 | -1.02(-3.27%) |
May 08, 2020 | 30.50 | 31.21 | 30.47 | 31.18 | 698,586 | +1.15(+3.82%) |
May 07, 2020 | 30.05 | 30.48 | 29.93 | 30.04 | 1,110,848 | +0.33(+1.11%) |
May 06, 2020 | 30.61 | 30.81 | 29.66 | 29.71 | 505,786 | -0.75(-2.47%) |
May 05, 2020 | 31.07 | 31.49 | 30.35 | 30.46 | 454,087 | -0.12(-0.39%) |
May 04, 2020 | 30.60 | 30.79 | 30.10 | 30.58 | 430,669 | -0.41(-1.33%) |